59,100€
1,55%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 58,10 | 59,10 | 57,90 | 59,10 | 1,55% | 39.113,00 |
| 21.08.2025 | 58,40 | 58,70 | 58,00 | 58,20 | -0,34% | 35.622,00 |
| 20.08.2025 | 58,50 | 58,70 | 58,20 | 58,40 | -0,17% | 32.813,00 |
| 19.08.2025 | 58,80 | 59,20 | 58,50 | 58,50 | -0,51% | 31.648,00 |
| 18.08.2025 | 58,50 | 59,20 | 58,10 | 58,80 | 0,34% | 59.257,00 |
| 15.08.2025 | 59,00 | 59,10 | 58,40 | 58,60 | -0,51% | 29.756,00 |
| 14.08.2025 | 59,00 | 59,10 | 58,50 | 58,90 | 0,00% | 39.478,00 |
| 13.08.2025 | 59,00 | 59,40 | 58,80 | 58,90 | 0,17% | 27.749,00 |
| 12.08.2025 | 58,90 | 59,10 | 58,70 | 58,80 | 0,34% | 16.632,00 |
| 11.08.2025 | 58,80 | 58,80 | 58,10 | 58,60 | 0,17% | 21.898,00 |
| 08.08.2025 | 57,70 | 58,60 | 57,70 | 58,50 | 0,86% | 25.623,00 |
| 07.08.2025 | 57,10 | 58,20 | 57,10 | 58,00 | 1,75% | 73.657,00 |
| 06.08.2025 | 57,00 | 57,20 | 56,60 | 57,00 | 0,88% | 35.913,00 |
| 05.08.2025 | 56,90 | 57,50 | 56,40 | 56,50 | -0,53% | 43.759,00 |
| 04.08.2025 | 56,50 | 56,90 | 56,50 | 56,80 | 1,25% | 27.504,00 |
| 01.08.2025 | 57,00 | 57,00 | 56,00 | 56,10 | -2,09% | 61.397,00 |
| 31.07.2025 | 56,50 | 57,40 | 56,50 | 57,30 | 1,24% | 78.432,00 |
| 30.07.2025 | 57,20 | 57,20 | 56,40 | 56,60 | -0,88% | 49.529,00 |
| 29.07.2025 | 57,40 | 57,80 | 57,10 | 57,10 | 0,00% | 31.434,00 |
| 28.07.2025 | 58,70 | 59,00 | 57,00 | 57,10 | -2,89% | 55.355,00 |
| 25.07.2025 | 59,60 | 59,60 | 58,70 | 58,80 | -1,18% | 39.831,00 |
| 24.07.2025 | 57,90 | 59,80 | 57,90 | 59,50 | 3,66% | 140.588,00 |
| 23.07.2025 | 57,70 | 57,80 | 57,10 | 57,40 | 0,35% | 27.047,00 |
| 22.07.2025 | 57,20 | 57,50 | 56,60 | 57,20 | -0,52% | 61.172,00 |
| 21.07.2025 | 56,60 | 58,20 | 56,60 | 57,50 | 1,23% | 68.989,00 |
| 18.07.2025 | 55,60 | 56,80 | 55,50 | 56,80 | 2,34% | 89.267,00 |
| 17.07.2025 | 55,90 | 55,90 | 55,40 | 55,50 | 0,73% | 38.296,00 |
| 16.07.2025 | 55,50 | 55,90 | 55,10 | 55,10 | -0,72% | 31.892,00 |
| 15.07.2025 | 55,70 | 56,20 | 55,50 | 55,50 | -0,18% | 56.834,00 |
| 14.07.2025 | 55,00 | 55,60 | 54,80 | 55,60 | 0,36% | 35.270,00 |
| 11.07.2025 | 55,60 | 55,60 | 55,10 | 55,40 | -0,36% | 34.101,00 |
| 10.07.2025 | 55,40 | 55,80 | 55,30 | 55,60 | 0,54% | 77.781,00 |
| 09.07.2025 | 55,20 | 55,60 | 55,00 | 55,30 | 0,55% | 43.337,00 |
| 08.07.2025 | 54,60 | 55,90 | 54,40 | 55,00 | 0,92% | 102.992,00 |
| 07.07.2025 | 54,00 | 54,50 | 53,80 | 54,50 | 0,74% | 59.951,00 |
| 04.07.2025 | 54,50 | 54,70 | 53,90 | 54,10 | -1,46% | 45.383,00 |
| 03.07.2025 | 54,30 | 54,90 | 54,20 | 54,90 | 1,48% | 75.691,00 |
| 02.07.2025 | 54,00 | 54,60 | 53,70 | 54,10 | 0,37% | 60.796,00 |
| 01.07.2025 | 54,60 | 54,60 | 53,80 | 53,90 | -1,28% | 60.138,00 |
| 30.06.2025 | 54,50 | 54,70 | 54,10 | 54,60 | 0,55% | 64.259,00 |
| 27.06.2025 | 53,80 | 54,50 | 53,50 | 54,30 | 1,31% | 59.336,00 |
| 26.06.2025 | 52,80 | 53,90 | 52,60 | 53,60 | 2,10% | 79.894,00 |
| 25.06.2025 | 52,70 | 53,10 | 52,20 | 52,50 | 0,00% | 61.735,00 |
| 24.06.2025 | 53,30 | 53,30 | 51,80 | 52,50 | -2,42% | 105.556,00 |
| 23.06.2025 | 53,20 | 53,90 | 53,00 | 53,80 | 0,75% | 104.856,00 |
| 20.06.2025 | 53,40 | 54,00 | 53,40 | 53,40 | 0,56% | 94.161,00 |
| 19.06.2025 | 53,30 | 53,60 | 53,00 | 53,10 | -1,12% | 41.882,00 |
| 18.06.2025 | 53,10 | 53,80 | 53,00 | 53,70 | 0,75% | 37.653,00 |
| 17.06.2025 | 53,30 | 53,40 | 52,70 | 53,30 | -0,19% | 31.188,00 |
| 16.06.2025 | 53,00 | 54,30 | 52,90 | 53,40 | 0,75% | 67.496,00 |
| 13.06.2025 | 53,80 | 53,90 | 52,90 | 53,00 | -2,21% | 73.935,00 |
| 12.06.2025 | 54,30 | 54,90 | 54,00 | 54,20 | -1,81% | 86.500,00 |
| 11.06.2025 | 56,20 | 56,40 | 55,20 | 55,20 | -1,78% | 72.960,00 |
| 10.06.2025 | 56,50 | 56,70 | 56,00 | 56,20 | -0,53% | 53.324,00 |
| 09.06.2025 | 56,60 | 56,90 | 56,40 | 56,50 | -0,35% | 24.995,00 |
| 06.06.2025 | 57,20 | 57,20 | 56,50 | 56,70 | -0,70% | 48.002,00 |
| 05.06.2025 | 56,50 | 57,20 | 56,50 | 57,10 | 1,60% | 87.129,00 |
| 04.06.2025 | 55,50 | 56,40 | 55,10 | 56,20 | 1,81% | 84.840,00 |
| 03.06.2025 | 55,00 | 55,70 | 54,50 | 55,20 | 0,91% | 51.369,00 |
| 02.06.2025 | 54,30 | 55,10 | 54,10 | 54,70 | 0,18% | 45.162,00 |
| 30.05.2025 | 54,70 | 55,20 | 54,10 | 54,60 | 0,00% | 130.249,00 |
| 29.05.2025 | 54,80 | 55,10 | 54,40 | 54,60 | 0,37% | 65.067,00 |
| 28.05.2025 | 54,40 | 54,50 | 54,10 | 54,40 | -0,37% | 93.592,00 |
| 27.05.2025 | 55,00 | 55,10 | 54,40 | 54,60 | -0,55% | 65.052,00 |
| 26.05.2025 | 55,90 | 55,90 | 54,50 | 54,90 | -3,85% | 156.789,00 |
| 23.05.2025 | 57,40 | 57,90 | 55,40 | 57,10 | -0,17% | 214.824,00 |
| 22.05.2025 | 57,80 | 58,00 | 56,00 | 57,20 | -1,21% | 174.608,00 |
| 21.05.2025 | 58,00 | 58,40 | 57,60 | 57,90 | 0,17% | 86.857,00 |
| 20.05.2025 | 57,80 | 58,30 | 57,50 | 57,80 | 0,00% | 65.284,00 |
| 19.05.2025 | 56,90 | 57,80 | 56,30 | 57,80 | 1,40% | 90.691,00 |
| 16.05.2025 | 56,80 | 57,50 | 56,30 | 57,00 | 0,35% | 54.622,00 |
| 15.05.2025 | 55,80 | 57,10 | 55,70 | 56,80 | 1,00% | 60.561,00 |
| 14.05.2025 | 56,26 | 56,43 | 55,54 | 56,24 | 0,21% | 60.627,00 |
| 13.05.2025 | 56,35 | 56,64 | 56,07 | 56,12 | -0,95% | 54.448,00 |
| 12.05.2025 | 57,25 | 57,44 | 56,50 | 56,66 | 0,27% | 52.743,00 |
| 09.05.2025 | 56,55 | 56,60 | 55,98 | 56,51 | 0,07% | 53.047,00 |
| 08.05.2025 | 54,69 | 56,47 | 54,50 | 56,47 | 3,98% | 105.045,00 |
| 07.05.2025 | 53,55 | 54,42 | 53,28 | 54,31 | 1,42% | 103.651,00 |
| 06.05.2025 | 53,64 | 53,64 | 52,36 | 53,55 | 0,09% | 69.284,00 |
| 05.05.2025 | 52,15 | 53,50 | 52,11 | 53,50 | 2,43% | 56.026,00 |
| 02.05.2025 | 51,41 | 52,42 | 51,17 | 52,23 | 2,31% | 110.098,00 |
| 30.04.2025 | 50,98 | 51,54 | 50,44 | 51,05 | 0,73% | 68.978,00 |
| 29.04.2025 | 49,68 | 50,70 | 49,62 | 50,68 | 2,15% | 86.550,00 |
| 28.04.2025 | 49,40 | 49,62 | 49,00 | 49,62 | 0,82% | 61.022,00 |
| 25.04.2025 | 48,49 | 49,25 | 48,27 | 49,21 | 2,17% | 73.806,00 |
| 24.04.2025 | 47,88 | 48,28 | 47,50 | 48,17 | 0,42% | 31.265,00 |
| 23.04.2025 | 47,91 | 48,40 | 47,35 | 47,97 | 2,40% | 78.007,00 |
| 22.04.2025 | 47,01 | 47,19 | 46,60 | 46,84 | -0,28% | 41.633,00 |
| 17.04.2025 | 46,80 | 47,16 | 46,51 | 46,97 | 0,07% | 43.084,00 |
| 16.04.2025 | 46,50 | 46,98 | 46,17 | 46,94 | 0,13% | 44.340,00 |
| 15.04.2025 | 45,65 | 46,88 | 45,60 | 46,88 | 3,08% | 55.238,00 |
| 14.04.2025 | 44,79 | 45,64 | 44,38 | 45,48 | 4,11% | 93.612,00 |
| 11.04.2025 | 44,51 | 44,61 | 43,05 | 43,68 | -0,66% | 77.956,00 |
| 10.04.2025 | 46,80 | 46,80 | 43,90 | 43,97 | 3,17% | 130.869,00 |
| 09.04.2025 | 42,24 | 43,05 | 41,70 | 42,62 | -1,83% | 131.681,00 |
| 08.04.2025 | 43,22 | 44,10 | 42,70 | 43,42 | 4,23% | 143.933,00 |
| 07.04.2025 | 38,70 | 42,70 | 38,00 | 41,66 | -2,79% | 240.363,00 |
| 04.04.2025 | 45,55 | 45,70 | 42,10 | 42,85 | -7,55% | 295.090,00 |
| 03.04.2025 | 45,90 | 47,15 | 45,70 | 46,35 | -1,90% | 131.317,00 |
| 02.04.2025 | 47,25 | 47,45 | 46,60 | 47,25 | -0,84% | 64.909,00 |